Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
138.76
-0.13 (-0.09%)
Jun 27, 2025, 9:33 AM - Market open
VTWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 137.54 | 138.89 | 137.54 | 138.89 | 138.89 | 1.61% | 10,807 |
| Jun 25, 2025 | 138.09 | 138.09 | 136.59 | 136.69 | 136.69 | -1.06% | 12,879 |
| Jun 24, 2025 | 137.65 | 138.71 | 137.47 | 138.15 | 138.15 | 0.83% | 15,828 |
| Jun 23, 2025 | 134.64 | 137.01 | 134.13 | 137.01 | 137.01 | 1.44% | 20,109 |
| Jun 20, 2025 | 136.25 | 136.25 | 134.75 | 135.06 | 135.06 | -0.43% | 7,646 |
| Jun 18, 2025 | 135.21 | 136.87 | 135.21 | 135.65 | 135.11 | 0.45% | 10,420 |
| Jun 17, 2025 | 135.93 | 135.93 | 135.01 | 135.04 | 134.50 | -1.06% | 6,069 |
| Jun 16, 2025 | 136.49 | 137.30 | 136.07 | 136.49 | 135.94 | 1.04% | 9,547 |
| Jun 13, 2025 | 136.27 | 136.40 | 134.91 | 135.09 | 134.55 | -1.79% | 24,058 |
| Jun 12, 2025 | 137.36 | 137.63 | 136.78 | 137.55 | 137.00 | -0.21% | 4,937 |
| Jun 11, 2025 | 139.00 | 139.19 | 137.79 | 137.84 | 137.29 | -0.53% | 6,735 |
| Jun 10, 2025 | 138.01 | 138.81 | 138.01 | 138.58 | 138.03 | 0.95% | 29,251 |
| Jun 9, 2025 | 136.89 | 138.00 | 136.65 | 137.28 | 136.73 | 0.80% | 19,110 |
| Jun 6, 2025 | 135.74 | 136.42 | 135.44 | 136.19 | 135.65 | 1.59% | 10,994 |
| Jun 5, 2025 | 134.50 | 134.72 | 133.47 | 134.06 | 133.52 | -0.16% | 11,588 |
| Jun 4, 2025 | 134.90 | 135.21 | 134.00 | 134.28 | 133.74 | -0.39% | 4,551 |
| Jun 3, 2025 | 132.79 | 135.11 | 132.10 | 134.80 | 134.26 | 1.50% | 10,805 |
| Jun 2, 2025 | 132.74 | 132.94 | 131.65 | 132.81 | 132.28 | -0.21% | 9,602 |
| May 30, 2025 | 132.82 | 133.38 | 132.41 | 133.09 | 132.56 | -0.43% | 36,214 |
| May 29, 2025 | 133.40 | 133.66 | 132.53 | 133.66 | 133.13 | 0.65% | 21,410 |
| May 28, 2025 | 134.53 | 134.53 | 132.79 | 132.80 | 132.27 | -1.33% | 13,790 |
| May 27, 2025 | 132.57 | 134.59 | 131.82 | 134.59 | 134.05 | 2.73% | 15,376 |
| May 23, 2025 | 129.36 | 131.41 | 129.36 | 131.01 | 130.49 | -0.37% | 11,074 |
| May 22, 2025 | 131.38 | 132.25 | 130.85 | 131.49 | 130.96 | -0.13% | 14,370 |
| May 21, 2025 | 134.28 | 134.28 | 131.66 | 131.66 | 131.13 | -2.98% | 9,450 |
| May 20, 2025 | 135.96 | 136.13 | 135.29 | 135.71 | 135.17 | - | 10,213 |
| May 19, 2025 | 134.48 | 135.72 | 134.48 | 135.71 | 135.17 | -0.54% | 8,027 |
| May 16, 2025 | 135.88 | 136.48 | 135.22 | 136.45 | 135.90 | 0.55% | 11,397 |
| May 15, 2025 | 134.10 | 135.70 | 134.10 | 135.70 | 135.16 | 0.88% | 12,223 |
| May 14, 2025 | 135.73 | 135.73 | 134.51 | 134.51 | 133.97 | -1.10% | 8,422 |
| May 13, 2025 | 136.13 | 136.75 | 135.61 | 136.00 | 135.46 | 0.31% | 15,143 |
| May 12, 2025 | 136.13 | 136.70 | 135.02 | 135.58 | 135.04 | 3.09% | 13,575 |
| May 9, 2025 | 131.90 | 131.90 | 131.11 | 131.52 | 130.99 | 0.09% | 29,118 |
| May 8, 2025 | 129.93 | 132.06 | 129.93 | 131.40 | 130.87 | 1.74% | 8,981 |
| May 7, 2025 | 129.42 | 129.97 | 128.45 | 129.15 | 128.63 | 0.26% | 11,875 |
| May 6, 2025 | 128.73 | 129.74 | 128.45 | 128.82 | 128.31 | -0.89% | 26,347 |
| May 5, 2025 | 130.00 | 130.92 | 129.80 | 129.98 | 129.46 | -0.78% | 14,300 |
| May 2, 2025 | 129.77 | 131.26 | 129.60 | 131.00 | 130.48 | 2.14% | 26,942 |
| May 1, 2025 | 127.88 | 129.20 | 126.78 | 128.25 | 127.74 | 0.64% | 20,441 |
| Apr 30, 2025 | 126.42 | 127.64 | 125.26 | 127.43 | 126.92 | -0.87% | 16,987 |
| Apr 29, 2025 | 127.40 | 128.90 | 127.05 | 128.55 | 128.04 | 0.41% | 27,433 |
| Apr 28, 2025 | 127.58 | 128.34 | 126.58 | 128.03 | 127.52 | 0.49% | 13,754 |
| Apr 25, 2025 | 126.70 | 127.40 | 126.05 | 127.40 | 126.89 | -0.14% | 14,419 |
| Apr 24, 2025 | 126.10 | 127.79 | 126.10 | 127.58 | 127.07 | 1.60% | 17,944 |
| Apr 23, 2025 | 127.70 | 128.63 | 125.41 | 125.57 | 125.07 | 0.86% | 14,375 |
| Apr 22, 2025 | 122.75 | 124.70 | 122.48 | 124.50 | 124.00 | 2.66% | 21,980 |
| Apr 21, 2025 | 122.14 | 122.14 | 120.15 | 121.27 | 120.79 | -1.66% | 13,295 |
| Apr 17, 2025 | 122.48 | 123.84 | 122.30 | 123.32 | 122.83 | 1.07% | 28,735 |
| Apr 16, 2025 | 122.06 | 123.07 | 120.77 | 122.01 | 121.52 | -0.60% | 30,337 |
| Apr 15, 2025 | 122.10 | 123.94 | 122.10 | 122.75 | 122.26 | 0.42% | 19,492 |